股票概览
26.93
-2.21%
-0.61
27.63
开盘价
27.65
最高价
26.92
最低价
886,260
成交量
数据更新至: 2025-01-27
技术指标
27.31
MA5 (5日均线)
27.36
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 27.63 | 27.65 | 26.92 | 26.93 | -2.21% | 886,260 | 2,413,270,221 |
| 2025-01-24 | 27.43 | 27.74 | 27.34 | 27.54 | +0.33% | 969,037 | 2,672,866,999 |
| 2025-01-23 | 27.82 | 28.5 | 27.43 | 27.45 | +0.81% | 1,624,528 | 4,530,428,409 |
| 2025-01-22 | 27.35 | 27.43 | 27.1 | 27.23 | -0.69% | 700,671 | 1,906,375,662 |
| 2025-01-21 | 27.6 | 27.64 | 27.25 | 27.42 | +0.07% | 729,070 | 2,001,896,776 |
| 2025-01-20 | 27.55 | 27.85 | 27.32 | 27.4 | +0.33% | 909,528 | 2,509,191,200 |
| 2025-01-17 | 27.11 | 27.59 | 27.11 | 27.31 | +0.22% | 670,563 | 1,835,393,759 |
| 2025-01-16 | 27.55 | 27.79 | 27.02 | 27.25 | -0.44% | 884,584 | 2,422,135,499 |
| 2025-01-15 | 27.49 | 27.66 | 27.28 | 27.37 | -1.19% | 888,640 | 2,439,628,711 |
| 2025-01-14 | 26.62 | 27.76 | 26.55 | 27.7 | +4.49% | 1,666,249 | 4,556,431,362 |
| 2025-01-13 | 26.16 | 26.59 | 26.16 | 26.51 | +0.19% | 660,664 | 1,745,282,889 |
| 2025-01-10 | 26.93 | 27.08 | 26.46 | 26.46 | -1.6% | 800,250 | 2,145,973,115 |
| 2025-01-09 | 26.93 | 27.12 | 26.8 | 26.89 | -0.33% | 630,008 | 1,699,066,076 |
| 2025-01-08 | 27.12 | 27.28 | 26.5 | 26.98 | -0.66% | 1,192,336 | 3,199,334,778 |
| 2025-01-07 | 27.1 | 27.32 | 26.81 | 27.16 | +0.37% | 979,724 | 2,650,426,338 |
| 2025-01-06 | 26.8 | 27.11 | 26.52 | 27.06 | +0.33% | 1,236,877 | 3,329,164,147 |
| 2025-01-03 | 27.34 | 27.57 | 26.84 | 26.97 | -1.75% | 1,839,546 | 4,998,126,763 |
| 2025-01-02 | 28.98 | 29 | 27.17 | 27.45 | -5.9% | 2,828,487 | 7,898,902,462 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832